Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: January 25, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 75.420 Net change: 0.710 Bid price: 75.420 Ask price: 75.520 30-day historical volatility: 16.39%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,674 Volume: 2,391
15 JAN 72.500-W 2.940 3.300 3.300 30.7% 0 0
15 JAN 73.000-W 2.500 2.860 2.860 29.4% 0 0
15 JAN 73.500-W 2.060 2.420 2.420 27.6% 0 0
15 JAN 74.000-W 1.710 1.930 1.930 25.8% 0 0
15 JAN 74.500-W 1.320 1.550 1.550 24.4% 0 0
15 JAN 75.000-W 1.040 1.140 1.140 23.2% 31 0
15 JAN 75.500-W 0.760 0.850 0.850 22.5% 30 0
15 JAN 76.000-W 0.530 0.620 0.620 22.0% 0 0
15 JAN 76.500-W 0.350 0.430 0.430 21.5% 0 44
15 JAN 77.000-W 0.230 0.290 0.290 21.4% 10 0
15 JAN 77.500-W 0.140 0.190 0.190 21.2% 0 6
15 JAN 78.000-W 0.080 0.170 0.170 22.4% 0 30
15 JAN 78.500-W 0.050 0.150 0.150 23.8% 0 10
15 JAN 79.000-W 0.030 0.150 0.150 25.9% 0 0
15 FEB 60.000 15.500 15.650 15.650 58.6% 0 0
15 FEB 62.000 13.550 13.650 13.650 52.7% 1 0
15 FEB 64.000 11.550 11.700 11.700 46.7% 0 0
15 FEB 66.000 9.550 9.700 9.700 39.9% 20 0
15 FEB 68.000 7.600 7.800 7.800 34.9% 0 0
15 FEB 70.000 5.750 5.900 5.900 30.2% 25 0
15 FEB 72.000 3.950 4.150 4.150 25.9% 10 0
15 FEB 74.000 2.390 2.530 2.530 22.2% 125 68
15 FEB 76.000 1.200 1.300 1.300 19.7% 374 129
15 FEB 78.000 0.490 0.570 0.570 18.6% 1,018 617
15 FEB 79.000 0.290 0.360 0.360 18.3% 272 40
15 FEB 80.000 0.160 0.250 0.250 18.5% 315 18
15 FEB 82.000 0.050 0.130 0.130 18.3% 308 0
15 FEB 83.000 0.030 0.110 0.110 18.4% 3,963 0
15 FEB 84.000 0.010 0.090 0.090 18.8% 383 0
15 FEB 86.000 0 0.090 0.090 21.7% 11 0
15 FEB 88.000 0 0.080 0.080 36.5% 1 0
15 FEB 90.000 0 0.080 0.080 41.0% 0 0
15 FEB 92.000 0 0.080 0.080 45.3% 0 0
15 FEB 94.000 0 0.080 0.080 49.4% 0 0
15 FEB 96.000 0 0.070 0.070 52.7% 0 0
15 MAR 60.000 15.600 15.850 15.850 48.0% 0 0
15 MAR 62.000 13.650 13.850 13.850 43.2% 0 0
15 MAR 64.000 11.750 11.950 11.950 39.5% 0 0
15 MAR 66.000 9.850 10.000 10.000 35.2% 20 0
15 MAR 68.000 8.000 8.150 8.150 31.6% 0 0
15 MAR 70.000 6.250 6.400 6.400 28.5% 0 0
15 MAR 72.000 4.600 4.750 4.750 25.6% 0 0
15 MAR 74.000 3.150 3.300 3.300 23.2% 76 68
15 MAR 76.000 2.050 2.080 2.080 21.5% 51 137
15 MAR 78.000 1.080 1.230 1.230 19.8% 210 264
15 MAR 80.000 0.620 0.680 0.680 19.5% 6,906 35
15 MAR 81.000 0.430 0.500 0.500 19.3% 3,948 3
15 MAR 82.000 0.300 0.360 0.360 19.1% 10 8
15 MAR 84.000 0.160 0.200 0.200 19.5% 3 4
15 MAR 86.000 0.090 0.140 0.140 18.7% 0 0
15 MAR 88.000 0.050 0.110 0.110 19.4% 0 0
15 MAR 90.000 0.030 0.100 0.100 20.8% 0 0
15 MAR 92.000 0.020 0.100 0.100 22.6% 0 0
15 APR 60.000 15.750 15.950 15.950 43.7% 0 0
15 APR 62.000 13.850 14.000 14.000 39.9% 0 0
15 APR 64.000 11.950 12.100 12.100 36.4% 0 0
15 APR 66.000 10.100 10.250 10.250 33.2% 5 0
15 APR 68.000 8.300 8.450 8.450 30.1% 40 0
15 APR 70.000 6.600 6.750 6.750 27.5% 110 60
15 APR 72.000 5.000 5.150 5.150 24.9% 864 10
15 APR 74.000 3.650 3.800 3.800 23.3% 323 20
15 APR 76.000 2.480 2.640 2.640 21.7% 576 99
15 APR 78.000 1.610 1.710 1.710 20.5% 435 24
15 APR 80.000 1.000 1.080 1.080 19.9% 2,055 76
15 APR 82.000 0.560 0.650 0.650 19.3% 1,329 71
15 APR 84.000 0.330 0.390 0.390 19.2% 994 67
15 APR 86.000 0.190 0.240 0.240 19.4% 568 0
15 APR 88.000 0.110 0.170 0.170 18.2% 406 0
15 APR 90.000 0.070 0.150 0.150 18.9% 94 0
15 APR 92.000 0.050 0.150 0.150 20.3% 4 0
15 APR 94.000 0.030 0.150 0.150 21.6% 1 0
15 APR 96.000 0.020 0.140 0.140 22.8% 0 0
15 APR 98.000 0.020 0.140 0.140 24.3% 0 0
15 APR 100.000 0.010 0.140 0.140 37.4% 0 0
15 JUL 60.000 15.850 16.200 16.200 36.5% 0 0
15 JUL 62.000 14.000 14.150 14.150 33.1% 31 0
15 JUL 64.000 12.150 12.350 12.350 30.6% 3 10
15 JUL 66.000 10.400 10.550 10.550 28.2% 18 3
15 JUL 68.000 8.750 8.900 8.900 26.4% 7 0
15 JUL 70.000 7.200 7.300 7.300 24.6% 35 5
15 JUL 72.000 5.750 5.850 5.850 23.0% 75 5
15 JUL 74.000 4.400 4.550 4.550 21.5% 63 21
15 JUL 76.000 3.350 3.450 3.450 20.5% 145 2
15 JUL 78.000 2.420 2.550 2.550 19.6% 224 19
15 JUL 80.000 1.740 1.840 1.840 19.1% 233 121
15 JUL 82.000 1.200 1.300 1.300 18.6% 244 39
15 JUL 84.000 0.800 0.910 0.910 18.3% 353 87
15 JUL 86.000 0.560 0.640 0.640 18.3% 52 50
15 JUL 88.000 0.380 0.460 0.460 18.3% 70 0
15 JUL 90.000 0.260 0.320 0.320 18.4% 24 0
15 JUL 92.000 0.190 0.240 0.240 17.8% 5 0
15 JUL 94.000 0.110 0.180 0.180 16.8% 0 0
15 JUL 96.000 0.100 0.150 0.150 17.5% 0 0
15 JUL 98.000 0.070 0.150 0.150 18.2% 0 0
15 JUL 100.000 0.040 0.150 0.150 18.8% 1 0
16 JAN 46.000 29.350 30.150 30.150 52.1% 77 0
16 JAN 48.000 27.350 28.200 28.200 48.7% 0 0
16 JAN 50.000 25.400 26.250 26.250 45.6% 5 0
16 JAN 52.000 23.400 24.300 24.300 42.4% 0 0
16 JAN 54.000 21.550 22.400 22.400 39.9% 30 1
16 JAN 56.000 19.700 20.450 20.450 37.3% 0 0
16 JAN 58.000 17.800 18.600 18.600 34.8% 1 0
16 JAN 60.000 16.100 16.850 16.850 33.0% 77 0
16 JAN 62.000 14.450 15.150 15.150 31.3% 40 0
16 JAN 64.000 12.700 13.500 13.500 29.4% 33 0
16 JAN 66.000 11.100 11.900 11.900 27.8% 98 0
16 JAN 68.000 9.800 10.250 10.250 26.5% 1,055 0
16 JAN 70.000 8.500 8.900 8.900 25.5% 328 0
16 JAN 72.000 7.300 7.650 7.650 24.7% 111 0
16 JAN 74.000 6.150 6.550 6.550 23.9% 794 1
16 JAN 76.000 5.050 5.400 5.400 22.8% 371 50
16 JAN 78.000 4.000 4.350 4.350 21.6% 193 3
16 JAN 80.000 3.200 3.550 3.550 20.9% 1,744 11
16 JAN 82.000 2.370 2.680 2.680 19.7% 662 4
16 JAN 84.000 1.920 2.140 2.140 19.5% 210 34
16 JAN 86.000 1.430 1.650 1.650 19.0% 103 3
16 JAN 88.000 1.090 1.300 1.300 18.7% 202 13
17 JAN 56.000 19.550 21.000 21.000 33.8% 91 0
17 JAN 58.000 17.850 19.300 19.300 32.1% 35 0
17 JAN 60.000 16.150 17.650 17.650 30.4% 39 0
17 JAN 62.000 14.550 16.050 16.050 28.9% 4 0
17 JAN 64.000 13.000 14.500 14.500 27.5% 0 0
17 JAN 66.000 11.650 13.150 13.150 26.6% 116 0
17 JAN 68.000 10.250 11.750 11.750 25.4% 5 0
17 JAN 70.000 9.250 10.200 10.200 24.4% 37 1
17 JAN 72.000 8.100 9.000 9.000 23.5% 46 0
17 JAN 74.000 7.050 7.950 7.950 22.8% 43 0
17 JAN 76.000 6.050 6.950 6.950 22.1% 120 0
17 JAN 78.000 5.100 5.850 5.850 21.1% 94 0
17 JAN 80.000 4.450 5.100 5.100 20.8% 138 0
17 JAN 82.000 3.650 4.400 4.400 20.2% 61 0
17 JAN 84.000 2.930 3.700 3.700 19.5% 14 0
17 JAN 86.000 2.500 3.150 3.150 19.3% 33 0
17 JAN 88.000 1.960 2.400 2.400 18.3% 156 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,537 Volume: 5,821
15 JAN 72.500-W 0.040 0.250 0.250 25.8% 0 40
15 JAN 73.000-W 0.070 0.290 0.290 24.2% 0 0
15 JAN 73.500-W 0.130 0.350 0.350 23.0% 0 0
15 JAN 74.000-W 0.210 0.430 0.430 21.8% 0 0
15 JAN 74.500-W 0.330 0.560 0.560 21.0% 0 0
15 JAN 75.000-W 0.620 0.630 0.630 20.7% 0 30
15 JAN 75.500-W 0.800 0.880 0.880 20.1% 0 0
15 JAN 76.000-W 1.060 1.160 1.160 19.5% 0 0
15 JAN 76.500-W 1.380 1.470 1.470 18.7% 0 0
15 JAN 77.000-W 1.750 1.850 1.850 18.1% 0 0
15 JAN 77.500-W 2.160 2.260 2.260 17.1% 0 0
15 JAN 78.000-W 2.600 2.730 2.730 15.3% 0 0
15 JAN 78.500-W 3.050 3.200 3.200 -- 0 0
15 JAN 79.000-W 3.500 3.650 3.650 -- 0 0
15 FEB 60.000 0.040 0.180 0.180 45.4% 0 20
15 FEB 62.000 0.060 0.150 0.150 39.5% 160 0
15 FEB 64.000 0.100 0.180 0.180 35.9% 210 0
15 FEB 66.000 0.130 0.200 0.200 31.4% 148 0
15 FEB 68.000 0.170 0.270 0.270 27.5% 69 0
15 FEB 70.000 0.270 0.360 0.360 23.7% 224 20
15 FEB 72.000 0.460 0.560 0.560 20.5% 718 130
15 FEB 74.000 0.890 1.000 1.000 18.1% 171 193
15 FEB 76.000 1.680 1.800 1.800 15.9% 1,143 146
15 FEB 78.000 2.970 3.100 3.100 13.4% 86 0
15 FEB 79.000 3.750 3.900 3.900 8.5% 25 0
15 FEB 80.000 4.650 4.800 4.800 -- 73 0
15 FEB 82.000 6.500 6.700 6.700 -- 0 0
15 FEB 83.000 7.500 7.650 7.650 -- 0 0
15 FEB 84.000 8.500 8.650 8.650 -- 0 0
15 FEB 86.000 10.500 10.650 10.650 -- 0 0
15 FEB 88.000 12.500 12.650 12.650 -- 0 0
15 FEB 90.000 14.500 14.650 14.650 -- 0 1
15 FEB 92.000 16.500 16.650 16.650 -- 0 0
15 FEB 94.000 18.500 18.650 18.650 -- 0 0
15 FEB 96.000 20.500 20.650 20.650 -- 0 0
15 MAR 60.000 0.120 0.250 0.250 34.8% 0 40
15 MAR 62.000 0.210 0.260 0.260 32.2% 772 1,835
15 MAR 64.000 0.290 0.350 0.350 30.1% 0 20
15 MAR 66.000 0.380 0.490 0.490 27.8% 773 1,805
15 MAR 68.000 0.490 0.580 0.580 24.6% 41 20
15 MAR 70.000 0.730 0.790 0.790 22.4% 148 160
15 MAR 72.000 1.080 1.140 1.140 20.4% 93 10
15 MAR 74.000 1.630 1.700 1.700 18.6% 2,627 109
15 MAR 76.000 2.440 2.530 2.530 16.9% 2,201 50
15 MAR 78.000 3.550 3.700 3.700 14.9% 106 0
15 MAR 80.000 5.050 5.150 5.150 12.1% 20 0
15 MAR 81.000 5.850 6.000 6.000 -- 30 0
15 MAR 82.000 6.750 6.850 6.850 -- 0 0
15 MAR 84.000 8.600 8.700 8.700 -- 0 0
15 MAR 86.000 10.550 10.700 10.700 -- 0 0
15 MAR 88.000 12.500 12.650 12.650 -- 0 0
15 MAR 90.000 14.500 14.650 14.650 -- 0 0
15 MAR 92.000 16.500 16.650 16.650 -- 0 0
15 APR 60.000 0.290 0.330 0.330 31.4% 156 0
15 APR 62.000 0.340 0.390 0.390 28.8% 20 0
15 APR 64.000 0.420 0.490 0.490 26.6% 132 0
15 APR 66.000 0.570 0.630 0.630 24.6% 123 0
15 APR 68.000 0.740 0.810 0.810 22.5% 705 5
15 APR 70.000 1.030 1.110 1.110 20.8% 634 10
15 APR 72.000 1.470 1.530 1.530 19.3% 438 10
15 APR 74.000 2.060 2.160 2.160 17.7% 611 42
15 APR 76.000 2.900 3.000 3.000 16.2% 779 51
15 APR 78.000 4.000 4.100 4.100 14.5% 358 50
15 APR 80.000 5.400 5.550 5.550 12.7% 2,228 0
15 APR 82.000 6.950 7.100 7.100 -- 174 0
15 APR 84.000 8.750 8.900 8.900 -- 40 0
15 APR 86.000 10.600 10.750 10.750 -- 50 0
15 APR 88.000 12.500 12.700 12.700 -- 40 0
15 APR 90.000 14.500 14.650 14.650 -- 2 0
15 APR 92.000 16.450 16.650 16.650 -- 0 0
15 APR 94.000 18.450 18.650 18.650 -- 2 0
15 APR 96.000 20.450 20.650 20.650 -- 0 0
15 APR 98.000 22.450 22.650 22.650 -- 0 0
15 APR 100.000 24.450 24.650 24.650 -- 0 0
15 JUL 60.000 0.570 0.750 0.750 25.7% 0 5
15 JUL 62.000 0.790 0.800 0.800 24.0% 188 0
15 JUL 64.000 0.990 1.060 1.060 23.0% 60 130
15 JUL 66.000 1.280 1.340 1.340 21.8% 88 5
15 JUL 68.000 1.630 1.680 1.680 20.6% 133 0
15 JUL 70.000 2.080 2.190 2.190 19.6% 222 0
15 JUL 72.000 2.660 2.750 2.750 18.5% 116 210
15 JUL 74.000 3.350 3.500 3.500 17.4% 1,275 0
15 JUL 76.000 4.300 4.400 4.400 16.4% 96 2
15 JUL 78.000 5.400 5.550 5.550 15.5% 100 5
15 JUL 80.000 6.750 6.850 6.850 14.6% 40 30
15 JUL 82.000 8.200 8.350 8.350 13.4% 31 0
15 JUL 84.000 9.800 9.950 9.950 10.0% 20 20
15 JUL 86.000 11.500 11.700 11.700 -- 28 0
15 JUL 88.000 13.350 13.550 13.550 -- 0 0
15 JUL 90.000 15.250 15.400 15.400 -- 0 0
15 JUL 92.000 17.200 17.350 17.350 -- 0 0
15 JUL 94.000 19.150 19.300 19.300 -- 0 0
15 JUL 96.000 21.100 21.250 21.250 -- 0 0
15 JUL 98.000 23.100 23.250 23.250 -- 0 0
15 JUL 100.000 25.050 25.250 25.250 -- 0 0
16 JAN 46.000 0.530 0.710 0.710 32.5% 637 0
16 JAN 48.000 0.660 0.890 0.890 31.8% 1,591 0
16 JAN 50.000 0.740 0.970 0.970 30.1% 295 0
16 JAN 52.000 0.880 1.120 1.120 28.9% 263 0
16 JAN 54.000 1.030 1.250 1.250 27.5% 1,082 0
16 JAN 56.000 1.280 1.510 1.510 26.8% 90 10
16 JAN 58.000 1.520 1.750 1.750 25.7% 631 0
16 JAN 60.000 1.830 2.060 2.060 24.9% 3,149 19
16 JAN 62.000 2.140 2.450 2.450 24.0% 175 0
16 JAN 64.000 2.580 2.920 2.920 23.3% 408 0
16 JAN 66.000 3.050 3.400 3.400 22.4% 251 5
16 JAN 68.000 3.600 3.950 3.950 21.5% 211 281
16 JAN 70.000 4.350 4.700 4.700 21.0% 1,862 25
16 JAN 72.000 5.100 5.550 5.550 20.4% 698 220
16 JAN 74.000 5.850 6.300 6.300 19.3% 392 0
16 JAN 76.000 6.800 7.250 7.250 18.5% 432 0
16 JAN 78.000 7.900 8.300 8.300 17.7% 288 0
16 JAN 80.000 8.950 9.400 9.400 16.4% 276 30
16 JAN 82.000 10.200 10.900 10.900 15.8% 402 0
16 JAN 84.000 11.600 12.200 12.200 14.4% 62 0
16 JAN 86.000 13.050 13.800 13.800 12.9% 39 0
16 JAN 88.000 14.700 15.450 15.450 12.6% 6 0
17 JAN 56.000 2.550 3.050 3.050 22.9% 464 10
17 JAN 58.000 3.150 3.850 3.850 23.2% 29 0
17 JAN 60.000 3.400 4.100 4.100 21.8% 203 0
17 JAN 62.000 4.300 4.750 4.750 21.9% 60 0
17 JAN 64.000 4.900 5.400 5.400 21.3% 70 0
17 JAN 66.000 5.300 5.950 5.950 20.2% 150 0
17 JAN 68.000 6.250 6.850 6.850 20.1% 20 0
17 JAN 70.000 6.800 7.600 7.600 19.1% 146 0
17 JAN 72.000 7.900 8.450 8.450 18.7% 65 0
17 JAN 74.000 8.450 9.150 9.150 17.3% 136 10
17 JAN 76.000 9.500 10.400 10.400 17.0% 26 0
17 JAN 78.000 10.250 11.650 11.650 16.0% 99 0
17 JAN 80.000 11.450 12.900 12.900 15.4% 65 7
17 JAN 82.000 12.750 14.150 14.150 14.6% 0 0
17 JAN 84.000 14.000 15.400 15.400 13.3% 35 0
17 JAN 86.000 15.450 16.850 16.850 12.3% 0 0
17 JAN 88.000 16.900 18.350 18.350 10.4% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.